Howmet Aerospace Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	36.450	36.490	35.720	35.820	35.352	1,757,700
2022-04-01	36.110	36.400	35.780	36.320	35.845	1,676,500
2022-03-31	36.210	36.930	35.910	35.940	35.470	2,318,000
2022-03-30	36.810	36.900	36.050	36.440	35.964	2,309,200
2022-03-29	36.750	37.010	36.380	36.880	36.398	2,106,300
2022-03-28	36.790	36.830	35.990	36.490	36.013	1,686,700
2022-03-25	37.090	37.440	36.790	37.000	36.516	1,231,900
2022-03-24	36.920	37.090	36.380	37.020	36.536	2,370,900
2022-03-23	37.090	37.330	36.330	36.730	36.250	2,184,500
2022-03-22	36.000	37.660	35.990	37.320	36.832	4,712,100
2022-03-21	35.590	35.900	34.970	35.880	35.411	2,398,600
2022-03-18	35.480	35.810	34.560	35.730	35.263	6,526,100
2022-03-17	34.410	35.200	34.410	34.940	34.483	2,161,200
2022-03-16	34.560	35.070	34.100	34.930	34.473	3,011,800
2022-03-15	33.670	34.300	33.480	34.100	33.654	2,826,400
2022-03-14	33.810	33.990	33.090	33.420	32.983	2,330,800
2022-03-11	34.550	35.160	33.660	33.730	33.289	2,563,800
2022-03-10	33.400	34.610	33.310	34.280	33.832	1,873,700
2022-03-09	33.660	34.440	33.570	33.980	33.536	2,609,700
2022-03-08	32.820	34.220	32.400	32.930	32.499	3,188,600
2022-03-07	34.010	34.280	32.350	32.420	31.996	4,347,500
2022-03-04	34.410	34.770	33.310	33.850	33.407	3,408,600
2022-03-03	35.360	35.470	34.230	34.850	34.394	3,488,300
2022-03-02	33.560	35.510	33.540	35.130	34.671	4,966,000
2022-03-01	35.820	36.010	32.880	33.110	32.677	6,908,400
2022-02-28	35.300	36.680	35.290	35.920	35.450	6,708,600
2022-02-25	34.500	35.930	34.500	35.750	35.283	3,493,000
2022-02-24	33.020	34.420	32.680	34.380	33.931	4,188,800
2022-02-23	34.650	34.810	33.790	33.810	33.368	2,743,700
2022-02-22	34.640	35.110	34.120	34.410	33.960	3,305,300
2022-02-18	34.930	35.350	34.430	34.560	34.108	3,063,600
2022-02-17	35.170	35.370	34.770	34.980	34.523	1,920,900
2022-02-16	34.880	35.930	34.800	35.730	35.263	2,682,000
2022-02-15	34.250	35.550	34.250	34.990	34.533	3,309,800
2022-02-14	34.350	34.690	33.940	34.070	33.625	2,353,900
2022-02-11	34.430	35.140	33.930	34.340	33.891	2,930,500
2022-02-10	34.160	35.540	34.030	34.560	34.108	2,426,600
2022-02-09	33.990	34.700	33.890	34.470	34.019	3,098,300
2022-02-08	33.150	33.570	32.750	33.510	33.072	3,374,300
2022-02-07	32.290	33.340	32.160	32.830	32.401	4,858,000
2022-02-04	32.320	32.510	31.640	32.180	31.759	4,698,400
2022-02-03	33.090	33.170	32.420	32.520	32.095	3,291,400
2022-02-02	32.080	32.870	31.910	32.610	32.164	5,159,700
2022-02-01	31.120	31.650	30.850	31.620	31.187	6,089,400
2022-01-31	30.400	31.170	30.190	31.090	30.665	4,605,900
2022-01-28	30.470	30.880	29.350	30.760	30.339	4,743,600
2022-01-27	32.040	32.500	30.400	30.640	30.221	3,769,500
2022-01-26	32.600	33.000	31.210	31.620	31.187	3,066,900
2022-01-25	32.170	32.680	31.130	32.230	31.789	3,943,600
2022-01-24	31.890	33.020	31.130	32.820	32.371	2,627,700
2022-01-21	33.480	33.480	32.340	32.630	32.184	2,816,300
2022-01-20	33.870	34.380	33.540	33.580	33.121	2,650,300
2022-01-19	34.340	34.350	33.670	33.830	33.367	2,097,300
2022-01-18	34.800	35.050	34.030	34.320	33.851	2,414,700
2022-01-14	34.010	35.090	33.810	35.070	34.590	2,453,500
2022-01-13	34.060	34.920	34.030	34.380	33.910	2,598,800
2022-01-12	34.180	34.490	33.810	33.910	33.446	1,861,800
2022-01-11	33.960	34.360	33.340	33.920	33.456	2,696,500
2022-01-10	34.110	34.390	33.440	33.980	33.515	5,001,400
2022-01-07	33.780	34.620	33.340	34.010	33.545	3,595,000

← NewerPage 20 of 42 · 2,505 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-11-01	667:500
2016-10-06	1:3
2000-06-12	2:1
1999-02-26	2:1
1995-02-27	2:1

Dividends

Ex-date	Amount
2026-08-07	0.1400 USD
2026-05-08	0.1200 USD
2026-02-06	0.1200 USD
2025-11-07	0.1200 USD
2025-08-08	0.1200 USD
2025-05-09	0.1000 USD
2025-02-07	0.1000 USD
2024-11-08	0.0800 USD
2024-08-09	0.0800 USD
2024-05-09	0.0500 USD
2024-02-08	0.0500 USD
2023-11-09	0.0500 USD
2023-08-03	0.0400 USD
2023-05-04	0.0400 USD
2023-02-09	0.0400 USD
2022-11-03	0.0400 USD
2022-08-04	0.0200 USD
2022-05-05	0.0200 USD
2022-02-03	0.0200 USD
2021-11-04	0.0200 USD
2021-08-05	0.0200 USD
2020-02-06	0.0153 USD
2019-11-07	0.0153 USD
2019-08-01	0.0153 USD
2019-05-02	0.0153 USD
2019-02-07	0.0460 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.